Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.55474452555 | 5.48 | 5.7544 | 5.34 | 2847460 | 5.5053646 | CS |
| 4 | 0.07 | 1.26126126126 | 5.55 | 5.7544 | 5.035 | 2000409 | 5.41291464 | CS |
| 12 | -0.46 | -7.56578947368 | 6.08 | 7.17 | 5.035 | 1652941 | 5.9053686 | CS |
| 26 | -0.68 | -10.7936507937 | 6.3 | 7.22 | 5.035 | 1611591 | 6.05847057 | CS |
| 52 | -1.94 | -25.6613756614 | 7.56 | 8.19 | 5.035 | 1667064 | 6.36303724 | CS |
| 156 | -5.42 | -49.0942028986 | 11.04 | 12.91 | 5.035 | 1529959 | 7.52806764 | CS |
| 260 | 3.47 | 161.395348837 | 2.15 | 12.91 | 1.86 | 1317734 | 6.68866705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 5.62 | 0.06 | 1.08 | 5.57 | 5.6449999 | 5.5199999 | 1071010 |
| 1743028800 | 5.5599999 | -0.03 | -0.54 | 5.68 | 5.7544 | 5.5599999 | 960935 |
| 1742942400 | 5.59 | 0.04 | 0.72 | 5.5599999 | 5.73 | 5.5599999 | 1571259 |
| 1742856000 | 5.55 | 0.07 | 1.28 | 5.53 | 5.61 | 5.47 | 1591573 |
| 1742596800 | 5.48 | 0 | 0.00 | 5.45 | 5.565 | 5.34 | 8759811 |
| 1742510400 | 5.48 | -0.05 | -0.90 | 5.48 | 5.605 | 5.42 | 1353721 |
| 1742424000 | 5.53 | 0.16 | 2.98 | 5.35 | 5.57 | 5.35 | 2365688 |
| 1742337600 | 5.37 | 0.01 | 0.19 | 5.39 | 5.45 | 5.2699999 | 1304952 |
| 1742251200 | 5.36 | 0.02 | 0.37 | 5.34 | 5.465 | 5.24 | 1649648 |
| 1741992000 | 5.34 | 0.11 | 2.10 | 5.2699999 | 5.3949999 | 5.25 | 1207197 |
| 1741905600 | 5.23 | -0.07 | -1.32 | 5.3 | 5.47 | 5.17 | 1392146 |
| 1741819200 | 5.3 | 0.01 | 0.19 | 5.33 | 5.41 | 5.16 | 1394486 |
| 1741732800 | 5.29 | -0.11 | -2.04 | 5.43 | 5.585 | 5.26 | 1682205 |
| 1741646400 | 5.4 | -0.01 | -0.18 | 5.38 | 5.53 | 5.29 | 1896578 |
| 1741390800 | 5.41 | 0.17 | 3.24 | 5.25 | 5.515 | 5.23 | 1913270 |
| 1741304400 | 5.24 | 0.06 | 1.16 | 5.13 | 5.25 | 5.05 | 1637582 |
| 1741218000 | 5.18 | -0.11 | -2.08 | 5.18 | 5.2009999 | 5.035 | 1914921 |
| 1741131600 | 5.29 | 0.01 | 0.19 | 5.2 | 5.4 | 5.055 | 2310677 |
| 1741045200 | 5.28 | -0.3 | -5.38 | 5.59 | 5.615 | 5.23 | 1840569 |
| 1740786000 | 5.58 | 0 | 0.00 | 5.53 | 5.595 | 5.41 | 1877715 |
| 1740699600 | 5.58 | 0.05 | 0.90 | 5.55 | 5.655 | 5.475 | 1383243 |
| 1740613200 | 5.53 | -0.14 | -2.47 | 5.67 | 5.69 | 5.505 | 1810546 |
| 1740526800 | 5.67 | -0.24 | -4.06 | 5.89 | 5.93 | 5.6 | 1714052 |
| 1740440400 | 5.91 | 0 | 0.00 | 5.94 | 6.045 | 5.9 | 1493268 |
| 1740181200 | 5.91 | -0.19 | -3.11 | 6.13 | 6.18 | 5.89 | 1726863 |
| 1740094800 | 6.1 | 0.02 | 0.33 | 6.07 | 6.13 | 6.0149 | 939852 |
| 1740008400 | 6.08 | -0.2 | -3.18 | 6.25 | 6.3 | 6.07 | 873106 |
| 1739922000 | 6.28 | 0.16 | 2.61 | 6.15 | 6.38 | 6.13 | 1102524 |
| 1739576400 | 6.12 | 0.05 | 0.82 | 6.12 | 6.19 | 6.065 | 532560 |
| 1739490000 | 6.07 | 0.04 | 0.66 | 6.03 | 6.1 | 5.93 | 750013 |
| 1739403600 | 6.03 | -0.08 | -1.31 | 6 | 6.11 | 5.96 | 1492327 |
| 1739317200 | 6.11 | 0.14 | 2.35 | 6 | 6.21 | 5.95 | 905622 |
| 1739230800 | 5.97 | 0.16 | 2.75 | 5.84 | 6.03 | 5.82 | 839724 |
| 1738971600 | 5.8099999 | -0.15 | -2.52 | 5.97 | 6.03 | 5.79 | 1214272 |
| 1738885200 | 5.96 | -0.26 | -4.18 | 6.23 | 6.29 | 5.95 | 1342067 |
| 1738798800 | 6.22 | -0.17 | -2.66 | 6.43 | 6.446 | 6.21 | 1455834 |
| 1738712400 | 6.39 | 0.13 | 2.08 | 6.23 | 6.4539 | 6.21 | 1136058 |
| 1738626000 | 6.26 | 0.13 | 2.12 | 6.05 | 6.37 | 6.0199999 | 2272783 |
| 1738366800 | 6.13 | -0.04 | -0.65 | 6.3 | 6.3303 | 6.085 | 2216936 |
| 1738280400 | 6.17 | -0.25 | -3.89 | 6.72 | 7.04 | 5.97 | 3341009 |
| 1738194000 | 6.42 | -0.02 | -0.31 | 6.4 | 6.535 | 6.29 | 2129846 |
| 1738107600 | 6.44 | -0.13 | -1.98 | 6.6 | 6.745 | 6.4 | 1784836 |
| 1738021200 | 6.57 | -0.2 | -2.95 | 6.74 | 6.74 | 6.5 | 1387357 |
| 1737762000 | 6.77 | 0.07 | 1.04 | 6.87 | 6.94 | 6.675 | 1297106 |
| 1737675600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1737589200 | 6.7 | -0.27 | -3.87 | 6.92 | 6.92 | 6.64 | 1835399 |
| 1737502800 | 6.97 | -0.04 | -0.57 | 7.045 | 7.09 | 6.86 | 1375051 |
| 1737157200 | 7.01 | 0.05 | 0.72 | 7.01 | 7.17 | 7 | 2031782 |
| 1737070800 | 6.96 | 0.08 | 1.16 | 6.8 | 6.99 | 6.72 | 1563069 |
| 1736984400 | 6.88 | 0.29 | 4.40 | 6.63 | 6.92 | 6.59 | 1362098 |
| 1736898000 | 6.59 | 0.18 | 2.81 | 6.34 | 6.62 | 6.34 | 1398765 |
| 1736811600 | 6.41 | 0.06 | 0.94 | 6.39 | 6.51 | 6.34 | 1109315 |
| 1736552400 | 6.35 | 0.18 | 2.92 | 6.34 | 6.43 | 6.195 | 1701199 |
| 1736379600 | 6.17 | -0.06 | -0.96 | 6.19 | 6.25 | 6.13 | 1162764 |
| 1736293200 | 6.23 | 0.09 | 1.47 | 6.17 | 6.2699999 | 6.1 | 1238222 |
| 1736206800 | 6.14 | -0.03 | -0.49 | 6.26 | 6.29 | 6.11 | 1463105 |
| 1735947600 | 6.17 | 0.04 | 0.65 | 6.13 | 6.17 | 6.05 | 1658969 |
| 1735861200 | 6.13 | 0.19 | 3.20 | 6.08 | 6.24 | 6.08 | 898225 |
| 1735688400 | 5.94 | 0.09 | 1.54 | 5.85 | 6.0199999 | 5.85 | 880672 |
| 1735602000 | 5.85 | 0.07 | 1.21 | 5.725 | 5.92 | 5.69 | 1188387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
